Atos SE (VIE:ATO2)
Austria
· Delayed Price · Currency is EUR 37.72
+2.77 (7.93%)
At close: Feb 26, 2026
Atos SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 37.91 | 39.06 | 37.91 | 39.06 | 39.06 | 3.55% | - |
| Feb 26, 2026 | 36.12 | 37.72 | 35.64 | 37.72 | 37.72 | 7.93% | - |
| Feb 25, 2026 | 36.15 | 36.15 | 34.95 | 34.95 | 34.95 | -0.31% | - |
| Feb 24, 2026 | 34.88 | 35.55 | 34.88 | 35.06 | 35.06 | -9.29% | - |
| Feb 23, 2026 | 38.73 | 38.93 | 38.08 | 38.65 | 38.65 | -1.05% | - |
| Feb 20, 2026 | 39.90 | 39.90 | 39.06 | 39.06 | 39.06 | -4.12% | - |
| Feb 19, 2026 | 41.50 | 41.50 | 40.71 | 40.74 | 40.74 | 0.92% | 50 |
| Feb 18, 2026 | 41.42 | 41.42 | 39.39 | 40.37 | 40.37 | -3.70% | - |
| Feb 17, 2026 | 42.31 | 42.80 | 41.92 | 41.92 | 41.92 | -2.69% | - |
| Feb 16, 2026 | 44.41 | 44.41 | 42.75 | 43.08 | 43.08 | -3.45% | - |
| Feb 13, 2026 | 44.35 | 45.13 | 44.35 | 44.62 | 44.62 | -1.17% | - |
| Feb 12, 2026 | 47.19 | 47.19 | 45.15 | 45.15 | 45.15 | -4.48% | - |
| Feb 11, 2026 | 48.15 | 48.15 | 47.27 | 47.27 | 47.27 | -3.17% | - |
| Feb 10, 2026 | 49.31 | 49.46 | 48.82 | 48.82 | 48.82 | -1.27% | - |
| Feb 9, 2026 | 48.65 | 50.28 | 48.65 | 49.45 | 49.45 | 2.64% | - |
| Feb 6, 2026 | 49.06 | 49.06 | 48.10 | 48.18 | 48.18 | -5.19% | 10 |
| Feb 5, 2026 | 52.10 | 52.10 | 50.82 | 50.82 | 50.82 | -4.15% | - |
| Feb 4, 2026 | 53.76 | 53.76 | 53.02 | 53.02 | 53.02 | -5.56% | - |
| Feb 3, 2026 | 57.90 | 57.90 | 56.14 | 56.14 | 56.14 | -0.18% | - |
| Feb 2, 2026 | 54.84 | 56.24 | 54.84 | 56.24 | 56.24 | 0.46% | - |
| Jan 30, 2026 | 56.26 | 56.56 | 55.98 | 55.98 | 55.98 | -4.70% | - |
| Jan 29, 2026 | 59.22 | 59.50 | 58.74 | 58.74 | 58.74 | -2.10% | - |
| Jan 28, 2026 | 59.82 | 60.42 | 59.74 | 60.00 | 60.00 | -0.10% | - |
| Jan 27, 2026 | 60.82 | 60.82 | 59.84 | 60.06 | 60.06 | 1.11% | - |
| Jan 26, 2026 | 59.12 | 59.40 | 57.66 | 59.40 | 59.40 | -0.77% | - |
| Jan 23, 2026 | 58.92 | 59.86 | 58.92 | 59.86 | 59.86 | 6.17% | - |
| Jan 22, 2026 | 57.54 | 57.54 | 54.62 | 56.38 | 56.38 | -1.91% | - |
| Jan 21, 2026 | 56.02 | 59.34 | 56.02 | 57.48 | 57.48 | 7.28% | - |
| Jan 20, 2026 | 54.14 | 54.14 | 53.16 | 53.58 | 53.58 | -2.90% | - |
| Jan 19, 2026 | 54.36 | 55.18 | 53.30 | 55.18 | 55.18 | -4.37% | - |
| Jan 16, 2026 | 56.86 | 57.84 | 56.86 | 57.70 | 57.70 | 2.02% | - |
| Jan 15, 2026 | 57.50 | 57.50 | 56.54 | 56.56 | 56.56 | -0.84% | - |
| Jan 14, 2026 | 56.26 | 57.04 | 56.26 | 57.04 | 57.04 | -0.14% | - |
| Jan 13, 2026 | 56.70 | 57.12 | 55.56 | 57.12 | 57.12 | 3.44% | - |
| Jan 12, 2026 | 53.62 | 55.66 | 53.62 | 55.22 | 55.22 | 6.03% | - |
| Jan 9, 2026 | 51.90 | 52.08 | 51.34 | 52.08 | 52.08 | 0.31% | - |
| Jan 8, 2026 | 53.72 | 53.72 | 51.92 | 51.92 | 51.92 | -0.92% | - |
| Jan 7, 2026 | 51.78 | 52.70 | 51.78 | 52.40 | 52.40 | 3.64% | 993 |
| Jan 6, 2026 | 50.50 | 50.56 | 49.53 | 50.56 | 50.56 | 1.55% | - |
| Jan 5, 2026 | 52.60 | 52.60 | 49.37 | 49.79 | 49.79 | -5.91% | 3 |
| Jan 2, 2026 | 53.60 | 53.60 | 52.92 | 52.92 | 52.92 | 8.18% | - |
| Dec 30, 2025 | 49.16 | 49.16 | 48.66 | 48.92 | 48.92 | 1.62% | - |
| Dec 29, 2025 | 47.08 | 48.14 | 47.08 | 48.14 | 48.14 | 4.79% | - |
| Dec 23, 2025 | 45.25 | 46.11 | 45.25 | 45.94 | 45.94 | 1.48% | - |
| Dec 22, 2025 | 46.79 | 46.79 | 45.25 | 45.27 | 45.27 | -2.31% | - |
| Dec 19, 2025 | 48.40 | 48.40 | 46.34 | 46.34 | 46.34 | -4.24% | - |
| Dec 18, 2025 | 48.92 | 48.92 | 48.12 | 48.39 | 48.39 | -0.53% | - |
| Dec 17, 2025 | 49.31 | 49.31 | 48.65 | 48.65 | 48.65 | -2.89% | - |
| Dec 16, 2025 | 51.62 | 51.62 | 49.69 | 50.10 | 50.10 | -11.39% | - |
| Dec 15, 2025 | 55.18 | 56.54 | 54.12 | 56.54 | 56.54 | 3.18% | 50 |
| Dec 12, 2025 | 50.18 | 54.80 | 50.18 | 54.80 | 54.80 | 9.75% | 1 |
| Dec 11, 2025 | 49.00 | 49.93 | 49.00 | 49.93 | 49.93 | 1.53% | - |
| Dec 10, 2025 | 48.72 | 49.84 | 48.72 | 49.18 | 49.18 | 2.74% | - |
| Dec 9, 2025 | 48.02 | 48.02 | 47.75 | 47.87 | 47.87 | -0.02% | - |
| Dec 8, 2025 | 47.58 | 48.62 | 47.58 | 47.88 | 47.88 | 0.65% | - |
| Dec 5, 2025 | 47.58 | 47.95 | 47.57 | 47.57 | 47.57 | 0.68% | - |
| Dec 4, 2025 | 46.88 | 47.25 | 46.88 | 47.25 | 47.25 | 3.32% | - |
| Dec 3, 2025 | 44.89 | 45.73 | 44.71 | 45.73 | 45.73 | 3.37% | - |
| Dec 2, 2025 | 44.44 | 44.44 | 44.11 | 44.24 | 44.24 | -2.02% | - |
| Dec 1, 2025 | 45.99 | 45.99 | 44.51 | 45.15 | 45.15 | -0.09% | - |
| Nov 28, 2025 | 45.84 | 45.84 | 45.19 | 45.19 | 45.19 | -0.55% | - |
| Nov 27, 2025 | 44.75 | 45.82 | 44.75 | 45.44 | 45.44 | 2.04% | - |
| Nov 26, 2025 | 44.02 | 44.53 | 44.02 | 44.53 | 44.53 | 1.88% | - |
| Nov 25, 2025 | 43.57 | 43.71 | 43.15 | 43.71 | 43.71 | 1.44% | - |
| Nov 24, 2025 | 42.69 | 43.09 | 42.66 | 43.09 | 43.09 | 3.53% | - |
| Nov 21, 2025 | 41.59 | 41.62 | 41.51 | 41.62 | 41.62 | -3.79% | - |
| Nov 20, 2025 | 45.05 | 45.05 | 43.26 | 43.26 | 43.26 | -1.77% | - |
| Nov 19, 2025 | 44.66 | 44.72 | 44.04 | 44.04 | 44.04 | 0.78% | - |
| Nov 18, 2025 | 42.30 | 44.17 | 42.30 | 43.70 | 43.70 | 0.95% | 796 |
| Nov 17, 2025 | 44.39 | 44.39 | 43.29 | 43.29 | 43.29 | 0.21% | - |
| Nov 14, 2025 | 44.55 | 44.55 | 43.12 | 43.20 | 43.20 | -3.29% | - |
| Nov 13, 2025 | 44.72 | 44.84 | 44.66 | 44.67 | 44.67 | -1.33% | - |
| Nov 12, 2025 | 45.58 | 45.58 | 44.64 | 45.27 | 45.27 | -0.31% | - |
| Nov 11, 2025 | 45.37 | 45.44 | 45.32 | 45.41 | 45.41 | 1.14% | - |
| Nov 10, 2025 | 45.85 | 45.85 | 44.90 | 44.90 | 44.90 | -1.10% | - |
| Nov 7, 2025 | 45.62 | 45.62 | 45.40 | 45.40 | 45.40 | -6.95% | - |
| Nov 6, 2025 | 47.34 | 49.42 | 47.34 | 48.79 | 48.79 | 4.21% | - |
| Nov 5, 2025 | 48.59 | 48.59 | 46.82 | 46.82 | 46.82 | -6.27% | - |
| Nov 4, 2025 | 48.76 | 49.95 | 48.76 | 49.95 | 49.95 | -1.25% | - |
| Nov 3, 2025 | 50.70 | 51.18 | 50.58 | 50.58 | 50.58 | -0.12% | - |
| Oct 31, 2025 | 50.94 | 50.94 | 50.64 | 50.64 | 50.64 | -0.63% | - |
| Oct 30, 2025 | 52.88 | 52.88 | 50.96 | 50.96 | 50.96 | -4.17% | - |
| Oct 29, 2025 | 52.86 | 53.18 | 52.60 | 53.18 | 53.18 | 0.26% | - |
| Oct 28, 2025 | 52.62 | 54.14 | 52.62 | 53.04 | 53.04 | 1.69% | - |
| Oct 27, 2025 | 53.30 | 53.30 | 51.90 | 52.16 | 52.16 | 0.93% | - |
| Oct 24, 2025 | 51.64 | 51.68 | 50.62 | 51.68 | 51.68 | 1.41% | - |
| Oct 23, 2025 | 53.30 | 53.30 | 50.96 | 50.96 | 50.96 | -3.26% | - |
| Oct 22, 2025 | 54.50 | 54.50 | 51.90 | 52.68 | 52.68 | -1.57% | 538 |
| Oct 21, 2025 | 51.62 | 53.52 | 51.30 | 53.52 | 53.52 | -4.39% | - |
| Oct 20, 2025 | 53.76 | 55.98 | 53.76 | 55.98 | 55.98 | 3.67% | - |
| Oct 17, 2025 | 52.38 | 54.00 | 50.68 | 54.00 | 54.00 | 2.74% | - |
| Oct 16, 2025 | 50.68 | 52.56 | 50.68 | 52.56 | 52.56 | 2.74% | - |
| Oct 15, 2025 | 51.58 | 51.58 | 51.16 | 51.16 | 51.16 | 0.87% | - |
| Oct 14, 2025 | 51.70 | 51.70 | 50.36 | 50.72 | 50.72 | -5.27% | - |
| Oct 13, 2025 | 56.34 | 56.34 | 53.54 | 53.54 | 53.54 | -4.02% | - |
| Oct 10, 2025 | 53.16 | 55.78 | 53.16 | 55.78 | 55.78 | 3.33% | - |
| Oct 9, 2025 | 54.46 | 54.46 | 53.34 | 53.98 | 53.98 | -1.39% | - |
| Oct 8, 2025 | 55.54 | 55.94 | 54.74 | 54.74 | 54.74 | -3.46% | - |
| Oct 7, 2025 | 57.94 | 58.12 | 56.70 | 56.70 | 56.70 | -2.14% | - |
| Oct 6, 2025 | 60.44 | 60.44 | 57.94 | 57.94 | 57.94 | 15.42% | 644 |